CTCP Mía Đường Lam Sơn (lss)

10.65
0.10
(0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		0.26 2.54% 7,274,300 0 0
10.29
10.83
10.65
2 tháng
(2024-11-18) 		0.17 1.66% 13,002,600 -5,000 -0.1
10.15
10.83
10.65
3 tháng
(2024-10-17) 		-0.10 -0.90% 17,506,600 -5,000 -0.1
10.15
10.83
10.65
6 tháng
(2024-07-19) 		-1.26 -10.66% 46,250,700 -5,000 -0.1
10.02
11.81
10.65
12 tháng
(2024-01-22) 		1.19 12.68% 153,016,800 -36,403 -0.4
8.64
12.61
10.65
24 tháng
(2023-01-27) 		5.11 93.84% 395,694,700 -211,733 -4.1
5.44
12.61
10.65
36 tháng
(2022-02-07) 		0.90 9.32% 486,570,800 -424,571 -8.0
3.71
12.61
10.65
60 tháng
(2020-02-11) 		6.85 184.83% 787,298,020 -589,201 -13.5
2.99
14.77
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2010
14.02
 81,560 14.18 14.34 14.02 0 0 0
22/03/2010
14.18
 51,010 14.34 14.50 14.12 0 0 0
19/03/2010
14.34
 86,860 14.50 14.57 14.34 0 0 0
18/03/2010
14.50
 90,440 14.15 14.50 14.15 100 0 0.0
17/03/2010
14.15
 164,840 14.82 14.82 14.15 0 810 -0.0
16/03/2010
14.82
 137,760 15.37 15.37 14.63 0 10 -0.0
15/03/2010
15.37
 222,720 15.66 15.79 15.31 180 3,500 -0.2
12/03/2010
15.66
 179,800 15.82 15.82 15.47 100 1,000 -0.0
11/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
11/03/2010
15.82
 184,730 15.60 15.82 15.50 16,870 0 0.8
10/03/2010
15.60
 239,530 15.57 15.88 15.41 50,020 0 2.5
09/03/2010
15.57
 841,530 14.87 15.60 15.19 146,500 650 7.1
08/03/2010
14.87
 345,210 14.17 14.87 14.30 18,000 150 0.8
05/03/2010
14.17
 98,920 14.14 14.30 14.14 400 100 0.0
04/03/2010
14.14
 197,720 14.14 14.45 14.07 0 0 0
03/03/2010
14.14
 51,670 13.98 14.14 13.88 0 0 0
02/03/2010
13.98
 75,460 13.91 14.04 13.85 20 0 0.0
01/03/2010
13.91
 65,880 13.82 13.98 13.85 0 0 0
26/02/2010
13.82
 101,180 13.79 13.88 13.69 0 0 0
25/02/2010
13.79
 60,840 13.82 13.98 13.72 0 1,000 -0.0
24/02/2010
13.82
 80,410 13.98 14.07 13.82 50,480 0 2.2
23/02/2010
13.98
 162,550 14.26 14.26 13.72 104,000 0 4.6
22/02/2010
14.26
 62,200 14.14 14.39 14.14 40,000 0 1.8
12/02/2010
14.14
 67,720 14.20 14.30 13.98 44,550 0 2.0
11/02/2010
14.20
 61,180 14.11 14.23 13.69 37,680 0 1.7
10/02/2010
14.11
 61,660 13.69 14.14 13.66 50,500 0 2.2
09/02/2010
13.69
 105,840 13.66 14.30 13.34 40,000 0 1.7
08/02/2010
13.66
 126,690 13.66 13.82 13.18 50,000 820 2.1
05/02/2010
13.66
 145,410 14.23 14.23 13.63 0 0 0
04/02/2010
14.23
 106,250 13.98 14.30 13.76 20,000 1,150 0.8
03/02/2010
13.98
 106,540 13.79 14.07 13.66 10,890 0 0.5
02/02/2010
13.79
 55,310 13.88 14.26 13.79 1,110 1,000 0.0
01/02/2010
13.88
 68,400 13.82 13.91 13.34 0 1,750 -0.1
29/01/2010
13.82
 113,750 13.91 13.98 13.44 20,000 0 0.9
28/01/2010
13.91
 62,370 14.61 14.61 13.91 500 500 -0.0
27/01/2010
14.61
 174,550 14.99 14.99 14.30 0 0 0
26/01/2010
14.99
 370,610 14.30 14.99 14.68 7,750 1,120 0.3
25/01/2010
14.30
 81,930 14.30 14.77 14.30 2,000 0 0.1
22/01/2010
14.30
 221,510 14.30 14.77 13.69 1,000 0 0.0
21/01/2010
14.30
 224,570 14.07 14.45 13.72 90,000 0 4.0
20/01/2010
14.07
 166,490 13.82 14.39 13.69 80,000 0 3.5
19/01/2010
13.82
 120,500 13.79 14.14 13.66 20 10,000 -0.4
18/01/2010
13.79
 228,370 14.45 14.45 13.76 0 0 0
15/01/2010
14.45
 237,090 14.14 14.45 13.98 50,800 0 2.3
14/01/2010
14.14
 150,700 13.66 14.14 13.66 310 0 0.0
13/01/2010
13.66
 278,510 13.37 13.66 12.71 200 0 0.0
12/01/2010
13.37
 239,550 14.07 14.30 13.37 0 12,510 -0.5
11/01/2010
14.07
 219,620 14.45 14.58 13.98 0 13,300 -0.6
08/01/2010
14.45
 191,400 14.99 15.73 14.45 0 2,690 -0.1
07/01/2010
14.99
 338,300 14.30 14.99 14.30 0 2,000 -0.1
06/01/2010
14.30
 230,270 14.14 14.39 13.66 440 6,630 -0.3
05/01/2010
14.14
 441,650 14.01 14.71 14.14 16,550 0 0.8
04/01/2010
14.01
 285,460 13.34 14.01 13.85 2,290 0 0.1
31/12/2009
13.34
 415,930 13.34 13.50 12.87 0 5,000 0
30/12/2009
13.34
 287,880 12.77 13.41 12.68 2,000 10,000 0
29/12/2009
12.77
 516,420 12.17 12.77 12.55 30,500 35,000 0
28/12/2009
12.17
 283,350 11.60 12.17 12.07 12,300 0 0
25/12/2009
11.60
 396,230 11.06 11.60 11.50 1,500 0 0
24/12/2009
11.06
 83,960 10.80 11.06 10.48 0 350 0
23/12/2009
10.80
 56,860 10.80 10.96 10.36 0 0 0
22/12/2009
10.80
 61,900 11.09 11.28 10.80 0 0 0
21/12/2009
11.09
 60,970 10.58 11.09 10.64 0 0 0
18/12/2009
10.58
 95,440 10.10 10.58 10.32 0 0 0
17/12/2009
10.10
 119,560 10.61 10.61 10.10 0 3,000 0
16/12/2009
10.61
 100,490 11.15 11.15 10.61 0 0 0
15/12/2009
11.15
 71,910 10.93 11.28 10.80 10 0 0
14/12/2009
10.93
 108,200 10.42 10.93 10.32 200 0 0
11/12/2009
10.42
 92,460 10.96 10.96 10.42 1,000 0 0
10/12/2009
10.96
 87,050 11.53 12.07 10.96 20 500 0
09/12/2009
11.53
 341,570 12.14 12.14 11.53 0 75,000 0
08/12/2009
12.14
 163,700 12.74 12.74 12.10 5,000 75,000 0
07/12/2009
12.74
 46,440 12.55 12.99 12.55 0 0 0
04/12/2009
12.55
 73,160 12.10 12.55 12.23 0 0 0
03/12/2009
12.10
 157,960 12.68 12.71 12.07 500 0 0
02/12/2009
12.68
 106,800 13.31 13.34 12.68 500 0 0
01/12/2009
13.31
 110,300 13.34 13.76 13.12 500 0 0
30/11/2009
13.34
 146,430 13.18 13.50 12.71 500 0 0
27/11/2009
13.18
 266,840 12.64 13.25 12.04 500 4,000 0
26/11/2009
12.64
 313,040 13.28 13.28 12.64 0 50,500 0
25/11/2009
13.28
 299,390 13.95 13.95 13.28 0 0 0
24/11/2009
13.95
 323,610 14.68 14.77 13.95 10,000 0 0
23/11/2009
14.68
 285,160 15.44 15.44 14.68 1,000 0 0
20/11/2009
15.44
 247,140 16.20 16.52 15.44 0 0 0
19/11/2009
16.20
 884,280 15.50 16.20 15.50 101,000 2,000 0
18/11/2009
15.50
 485,970 14.77 15.50 14.61 0 0 0
17/11/2009
14.77
 227,060 14.07 14.77 13.82 100,000 0 0
16/11/2009
14.07
 70,420 14.52 14.77 14.07 450 0 0
13/11/2009
14.52
 129,600 14.36 14.74 14.23 0 780 0
12/11/2009
14.36
 222,590 13.69 14.36 13.79 30,000 0 0
11/11/2009
13.69
 90,700 13.34 13.82 12.87 2,500 0 0
10/11/2009
13.34
 78,640 13.95 14.26 13.28 1,500 0 0
09/11/2009
13.95
 155,940 14.68 14.77 13.95 0 0 0
06/11/2009
14.68
 215,600 15.38 15.79 14.68 4,110 2,000 0
05/11/2009
15.38
 220,360 14.65 15.38 14.87 0 55,300 0
04/11/2009
14.65
 334,970 13.98 14.68 13.98 29,000 46,710 0
03/11/2009
13.98
 310,360 14.65 14.65 13.91 500 500 0
02/11/2009
14.65
 105,940 15.41 15.41 14.65 0 0 0
30/10/2009
15.41
 267,380 15.69 16.04 15.25 0 28,800 0
29/10/2009
15.69
 336,970 16.52 16.52 15.69 400 0 0
28/10/2009
16.52
 608,310 17.31 17.31 16.52 20 276,800 0
27/10/2009
17.31
 231,750 17.31 17.31 16.52 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |